Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.78
-0.09 (-1.31%)
Nov 10, 2026, 3:10 PM AST
TADAWUL:9541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.60 | 6.85 | 6.51 | 6.78 | 6.78 | -1.31% | 12,705 |
| Nov 9, 2026 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -0.15% | 6,394 |
| Nov 8, 2026 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | - | 23,603 |
| Nov 5, 2026 | 6.90 | 6.90 | 6.82 | 6.88 | 6.88 | -0.29% | 37,881 |
| Nov 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 28,274 |
| Nov 3, 2026 | 6.90 | 6.90 | 6.64 | 6.90 | 6.90 | - | 3,198 |
| Nov 2, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | -1.57% | 5,569 |
| Nov 1, 2026 | 6.90 | 7.01 | 6.80 | 7.01 | 7.01 | 1.59% | 5,945 |
| Oct 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 6,426 |
| Oct 28, 2026 | 6.78 | 6.95 | 6.59 | 6.95 | 6.95 | 2.21% | 29,496 |
| Oct 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 21,659 |
| Oct 26, 2026 | 6.80 | 6.80 | 6.61 | 6.80 | 6.80 | -0.87% | 28,913 |
| Oct 25, 2026 | 6.80 | 6.91 | 6.57 | 6.86 | 6.86 | 0.15% | 31,087 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.60 | 6.85 | 6.85 | -0.58% | 7,935 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.70 | 6.89 | 6.89 | 0.58% | 255,635 |
| Oct 20, 2026 | 6.85 | 6.93 | 6.61 | 6.85 | 6.85 | -1.72% | 26,927 |
| Oct 19, 2026 | 6.97 | 6.97 | 6.85 | 6.97 | 6.97 | - | 161,491 |
| Oct 18, 2026 | 6.91 | 6.97 | 6.85 | 6.97 | 6.97 | 0.14% | 25,320 |
| Oct 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 763 |
| Oct 14, 2026 | 6.63 | 6.83 | 6.63 | 6.83 | 6.83 | -2.01% | 13,042 |
| Oct 13, 2026 | 6.60 | 6.97 | 6.60 | 6.97 | 6.97 | 1.01% | 9,659 |
| Oct 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% | 1,048 |
| Oct 8, 2026 | 6.95 | 6.95 | 6.60 | 6.91 | 6.91 | 0.88% | 24,054 |
| Oct 7, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -1.72% | 4,647 |
| Oct 6, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 1.75% | 13,899 |
| Oct 5, 2026 | 6.82 | 6.95 | 6.82 | 6.85 | 6.85 | 0.29% | 7,208 |
| Oct 4, 2026 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 1.49% | 6,246 |
| Oct 1, 2026 | 6.96 | 6.99 | 6.67 | 6.73 | 6.73 | -3.86% | 42,415 |
| Sep 30, 2026 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | 0.14% | 26,525 |
| Sep 29, 2026 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | - | 5,318 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 38,152 |
| Sep 27, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.29% | 14,395 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.89 | 7.00 | 7.00 | - | 5,441 |
| Sep 22, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.72% | 16,089 |
| Sep 21, 2026 | 6.99 | 7.00 | 6.94 | 6.95 | 6.95 | -0.57% | 35,553 |
| Sep 20, 2026 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | -0.14% | 5,284 |
| Sep 17, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.86% | 2,500 |
| Sep 16, 2026 | 6.76 | 6.99 | 6.65 | 6.94 | 6.94 | -0.86% | 28,908 |
| Sep 15, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | - | 7,872 |
| Sep 14, 2026 | 6.94 | 7.00 | 6.80 | 7.00 | 7.00 | 0.29% | 29,574 |
| Sep 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | 3,206 |
| Sep 10, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.43% | 52,353 |
| Sep 9, 2026 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.43% | 10,176 |
| Sep 8, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 0.14% | 17,846 |
| Sep 7, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Sep 6, 2026 | 6.41 | 6.99 | 6.41 | 6.99 | 6.99 | 5.91% | 7,250 |
| Sep 3, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 42,348 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 997 |
| Sep 1, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | - | 3,456 |